Invesco Semiconductors ETF (PSI)

144.60
+5.21 (3.74%)
NYSE · Last Trade: Sep 21st, 12:57 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For Invesco Semiconductors ETF (PSI)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/2026136.27139.56135.96139.39286,205139.39
9/17/2026134.15135.15133.34134.25124,722134.25
9/16/2026131.28132.49128.10129.84169,641129.84
9/15/2026130.22130.57127.22128.58277,005128.58
9/14/2026131.04132.17128.51128.72510,595128.72
9/11/2026138.25140.83137.98139.70293,019139.70
9/10/2026136.05137.82134.94136.02154,780136.02
9/09/2026138.87141.55138.49140.07195,484140.07
9/08/2026138.75140.90137.52139.97589,888139.97
9/04/2026131.65136.16131.65136.00635,748136.00
9/03/2026128.27129.70124.94129.70216,911129.70
9/02/2026128.12129.87126.32129.21541,178129.21
9/01/2026129.04129.26126.53127.93334,766127.93
8/31/2026132.36133.44131.02131.82397,719131.82
8/28/2026137.48137.48131.74131.81215,299131.81
8/27/2026140.27140.51136.76138.56240,241138.56
8/26/2026136.17137.21134.78136.51215,331136.51
8/25/2026137.19137.97134.50135.96135,279135.96
8/24/2026136.42136.42131.67134.06465,131134.06
8/21/2026141.08141.08136.50138.91174,081138.91
8/20/2026139.06140.70137.46138.98292,090138.98
8/19/2026147.65148.16138.37139.50389,469139.50
8/18/2026150.00151.48144.20146.31381,193146.31
8/17/2026155.10158.64154.86157.40468,414157.40
8/14/2026150.66154.05150.19153.01323,320153.01
8/13/2026150.37154.80150.08151.61309,416151.61
8/12/2026151.64152.71150.42150.97783,732150.97
8/11/2026145.36146.63143.75145.16624,524145.16
8/10/2026149.40150.00142.56142.56212,932142.56
8/07/2026147.74150.17145.44148.42212,080148.42
8/06/2026141.12147.88139.20144.65314,892144.65
8/05/2026144.93148.57142.34142.80364,771142.80
8/04/2026144.46147.92143.41147.00682,985147.00
8/03/2026132.69140.00131.32139.081,087,584139.08
7/31/2026142.89144.99135.26136.44730,510136.44
7/30/2026130.75136.16129.85134.87905,713134.87
7/29/2026128.63130.69120.60120.70724,650120.70
7/28/2026132.58132.59125.90129.38556,429129.38
7/27/2026146.21146.21134.43139.43337,285139.43
7/24/2026151.49152.22143.32144.79260,492144.79
7/23/2026151.23155.51151.10153.19214,682153.19
7/22/2026149.70156.00149.30153.47254,868153.47
7/21/2026151.31154.79149.18154.46320,977154.46
7/20/2026146.63148.53143.00143.57258,587143.57
7/17/2026138.52146.36135.24143.22620,533143.22
7/16/2026149.07151.51144.00145.21412,111145.21
7/15/2026160.59160.62147.72153.69362,707153.69
7/14/2026160.90161.38154.87157.90198,848157.90
7/13/2026154.31155.37150.52151.68302,704151.68
7/10/2026156.09160.55154.42159.42222,485159.42
7/09/2026160.82163.90159.11159.47358,201159.47
7/08/2026146.42151.90145.80151.33275,775151.33
7/07/2026150.04151.80144.25148.34619,124148.34
7/06/2026163.13166.73159.33159.57325,995159.57
7/02/2026174.48174.48154.83158.01714,160158.01
7/01/2026178.84180.39173.03174.41601,997174.41
6/30/2026179.15189.24178.51187.82555,112187.82
6/29/2026168.71178.03163.23177.98411,453177.98
6/26/2026170.39171.20166.21168.18403,217168.18
6/25/2026178.83179.46168.66177.33529,771177.33
6/24/2026171.00171.73164.69168.75285,382168.75
6/23/2026169.68173.80168.40170.44398,319170.44
6/22/2026182.83184.65179.84184.45295,085184.45